KissMeData/014280/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185800	218492940	4980	4980	4980	4980	3723
3	20240718	185700	218492940	4980	4980	4980	4980	0
4	20240718	185600	218492940	4980	4980	4980	4980	0
5	20240718	185500	218492940	4980	4980	4980	4980	0
6	20240718	185400	218492940	4980	4980	4980	4980	0
7	20240718	185300	218492940	4980	4980	4980	4980	0
8	20240718	185200	218492940	4980	4980	4980	4980	0
9	20240718	185100	218492940	4980	4980	4980	4980	0
10	20240718	185000	218492940	4980	4980	4980	4980	0
11	20240718	184900	218492940	4980	4980	4980	4980	0
12	20240718	184800	218492940	4980	4980	4980	4980	0
13	20240718	184700	218492940	4980	4980	4980	4980	0
14	20240718	184600	218492940	4980	4980	4980	4980	0
15	20240718	184500	218492940	4980	4980	4980	4980	0
16	20240718	184400	218492940	4980	4980	4980	4980	0
17	20240718	184300	218492940	4980	4980	4980	4980	0
18	20240718	184200	218492940	4980	4980	4980	4980	0
19	20240718	184100	218492940	4980	4980	4980	4980	0
20	20240718	184000	218492940	4980	4980	4980	4980	0
21	20240718	183900	218492940	4980	4980	4980	4980	0
22	20240718	183800	218492940	4980	4980	4980	4980	0
23	20240718	183700	218492940	4980	4980	4980	4980	0
24	20240718	183600	218492940	4980	4980	4980	4980	0
25	20240718	183500	218492940	4980	4980	4980	4980	0
26	20240718	183400	218492940	4980	4980	4980	4980	0
27	20240718	183300	218492940	4980	4980	4980	4980	0
28	20240718	183200	218492940	4980	4980	4980	4980	0
29	20240718	183100	218492940	4980	4980	4980	4980	0
30	20240718	183000	218492940	4980	4980	4980	4980	0
31	20240718	182900	218492940	4980	4980	4980	4980	0
32	20240718	182800	218492940	4980	4980	4980	4980	3723
33	20240718	182700	218492940	4980	4980	4980	4980	0
34	20240718	182600	218492940	4980	4980	4980	4980	0
35	20240718	182500	218492940	4980	4980	4980	4980	0
36	20240718	182400	218492940	4980	4980	4980	4980	0
37	20240718	182300	218492940	4980	4980	4980	4980	0
38	20240718	182200	218492940	4980	4980	4980	4980	0
39	20240718	182100	218492940	4980	4980	4980	4980	0
40	20240718	182000	218492940	4980	4980	4980	4980	0
41	20240718	181900	218492940	4980	4980	4980	4980	0
42	20240718	181800	218492940	4980	4980	4980	4980	0
43	20240718	181700	218492940	4980	4980	4980	4980	0
44	20240718	181600	218492940	4980	4980	4980	4980	0
45	20240718	181500	218492940	4980	4980	4980	4980	0
46	20240718	181400	218492940	4980	4980	4980	4980	0
47	20240718	181300	218492940	4980	4980	4980	4980	0
48	20240718	181200	218492940	4980	4980	4980	4980	0
49	20240718	181100	218492940	4980	4980	4980	4980	0
50	20240718	181000	218492940	4980	4980	4980	4980	0
51	20240718	180900	218492940	4980	4980	4980	4980	0
52	20240718	180800	218492940	4980	4980	4980	4980	0
53	20240718	180700	218492940	4980	4980	4980	4980	0
54	20240718	180600	218492940	4980	4980	4980	4980	0
55	20240718	180500	218492940	4980	4980	4980	4980	0
56	20240718	180400	218492940	4980	4980	4980	4980	0
57	20240718	180300	218492940	4980	4980	4980	4980	0
58	20240718	180200	218492940	4980	4980	4980	4980	0
59	20240718	180100	218492940	4980	4980	4980	4980	0
60	20240718	180000	218492940	4980	4980	4980	4980	0
61	20240718	175900	218492940	4980	4980	4980	4980	0
62	20240718	175800	218492940	4980	4980	4980	4980	3723
63	20240718	175700	218492940	4980	4980	4980	4980	0
64	20240718	175600	218492940	4980	4980	4980	4980	0
65	20240718	175500	218492940	4980	4980	4980	4980	0
66	20240718	175400	218492940	4980	4980	4980	4980	0
67	20240718	175300	218492940	4980	4980	4980	4980	0
68	20240718	175200	218492940	4980	4980	4980	4980	0
69	20240718	175100	218492940	4980	4980	4980	4980	0
70	20240718	175000	218492940	4980	4980	4980	4980	0
71	20240718	174900	218492940	4980	4980	4980	4980	0
72	20240718	174800	218492940	4980	4980	4980	4980	0
73	20240718	174700	218492940	4980	4980	4980	4980	0
74	20240718	174600	218492940	4980	4980	4980	4980	0
75	20240718	174500	218492940	4980	4980	4980	4980	0
76	20240718	174400	218492940	4980	4980	4980	4980	0
77	20240718	174300	218492940	4980	4980	4980	4980	0
78	20240718	174200	218492940	4980	4980	4980	4980	0
79	20240718	174100	218492940	4980	4980	4980	4980	0
80	20240718	174000	218492940	4980	4980	4980	4980	0
81	20240718	173900	218492940	4980	4980	4980	4980	0
82	20240718	173800	218492940	4980	4980	4980	4980	0
83	20240718	173700	218492940	4980	4980	4980	4980	0
84	20240718	173600	218492940	4980	4980	4980	4980	0
85	20240718	173500	218492940	4980	4980	4980	4980	0
86	20240718	173400	218492940	4980	4980	4980	4980	0
87	20240718	173300	218492940	4980	4980	4980	4980	0
88	20240718	173200	218492940	4980	4980	4980	4980	0
89	20240718	173100	218492940	4980	4980	4980	4980	0
90	20240718	173000	218492940	4980	4980	4980	4980	0
91	20240718	172900	218492940	4980	4980	4980	4980	0
92	20240718	172800	218492940	4980	4980	4980	4980	3723
93	20240718	172700	218492940	4980	4980	4980	4980	0
94	20240718	172600	218492940	4980	4980	4980	4980	0
95	20240718	172500	218492940	4980	4980	4980	4980	0
96	20240718	172400	218492940	4980	4980	4980	4980	0
97	20240718	172300	218492940	4980	4980	4980	4980	0
98	20240718	172200	218492940	4980	4980	4980	4980	0
99	20240718	172100	218492940	4980	4980	4980	4980	0
100	20240718	172000	218492940	4980	4980	4980	4980	0
101	20240718	171900	218492940	4980	4980	4980	4980	0
102	20240718	171800	218492940	4980	4980	4980	4980	0
103	20240718	171700	218492940	4980	4980	4980	4980	0
104	20240718	171600	218492940	4980	4980	4980	4980	0
105	20240718	171500	218492940	4980	4980	4980	4980	0
106	20240718	171400	218492940	4980	4980	4980	4980	0
107	20240718	171300	218492940	4980	4980	4980	4980	0
108	20240718	171200	218492940	4980	4980	4980	4980	0
109	20240718	171100	218492940	4980	4980	4980	4980	0
110	20240718	171000	218492940	4980	4980	4980	4980	0
111	20240718	170900	218492940	4980	4980	4980	4980	0
112	20240718	170800	218492940	4980	4980	4980	4980	0
113	20240718	170700	218492940	4980	4980	4980	4980	0
114	20240718	170600	218492940	4980	4980	4980	4980	0
115	20240718	170500	218492940	4980	4980	4980	4980	0
116	20240718	170400	218492940	4980	4980	4980	4980	0
117	20240718	170300	218492940	4980	4980	4980	4980	0
118	20240718	170200	218492940	4980	4980	4980	4980	0
119	20240718	170100	218492940	4980	4980	4980	4980	0
120	20240718	170000	218492940	4980	4980	4980	4980	0
121	20240718	165900	218492940	4980	4980	4980	4980	0
122	20240718	165800	218492940	4980	4980	4980	4980	3723
123	20240718	165700	218492940	4980	4980	4980	4980	0
124	20240718	165600	218492940	4980	4980	4980	4980	0
125	20240718	165500	218492940	4980	4980	4980	4980	0
126	20240718	165400	218492940	4980	4980	4980	4980	0
127	20240718	165300	218492940	4980	4980	4980	4980	0
128	20240718	165200	218492940	4980	4980	4980	4980	0
129	20240718	165100	218492940	4980	4980	4980	4980	0
130	20240718	165000	218492940	4980	4980	4980	4980	0
131	20240718	164900	218492940	4980	4980	4980	4980	0
132	20240718	164800	218492940	4980	4980	4980	4980	0
133	20240718	164700	218492940	4980	4980	4980	4980	0
134	20240718	164600	218492940	4980	4980	4980	4980	0
135	20240718	164500	218492940	4980	4980	4980	4980	0
136	20240718	164400	218492940	4980	4980	4980	4980	0
137	20240718	164300	218492940	4980	4980	4980	4980	0
138	20240718	164200	218492940	4980	4980	4980	4980	0
139	20240718	164100	218492940	4980	4980	4980	4980	0
140	20240718	164000	218492940	4980	4980	4980	4980	0
141	20240718	163900	218492940	4980	4980	4980	4980	0
142	20240718	163800	218492940	4980	4980	4980	4980	0
143	20240718	163700	218492940	4980	4980	4980	4980	0
144	20240718	163600	218492940	4980	4980	4980	4980	0
145	20240718	163500	218492940	4980	4980	4980	4980	0
146	20240718	163400	218492940	4980	4980	4980	4980	0
147	20240718	163300	218492940	4980	4980	4980	4980	0
148	20240718	163200	218492940	4980	4980	4980	4980	0
149	20240718	163100	218492940	4980	4980	4980	4980	0
150	20240718	163000	218492940	4980	4980	4980	4980	0
151	20240718	162900	218492940	4980	4980	4980	4980	0
152	20240718	162800	218492940	4980	4980	4980	4980	3723
153	20240718	162700	218492940	4980	4980	4980	4980	0
154	20240718	162600	218492940	4980	4980	4980	4980	0
155	20240718	162500	218492940	4980	4980	4980	4980	0
156	20240718	162400	218492940	4980	4980	4980	4980	0
157	20240718	162300	218492940	4980	4980	4980	4980	0
158	20240718	162200	218492940	4980	4980	4980	4980	0
159	20240718	162100	218492940	4980	4980	4980	4980	0
160	20240718	162000	218492940	4980	4980	4980	4980	0
161	20240718	161900	218492940	4980	4980	4980	4980	0
162	20240718	161800	218492940	4980	4980	4980	4980	0
163	20240718	161700	218492940	4980	4980	4980	4980	0
164	20240718	161600	218492940	4980	4980	4980	4980	0
165	20240718	161500	218492940	4980	4980	4980	4980	0
166	20240718	161400	218492940	4980	4980	4980	4980	0
167	20240718	161300	218492940	4980	4980	4980	4980	0
168	20240718	161200	218492940	4980	4980	4980	4980	0
169	20240718	161100	218492940	4980	4980	4980	4980	0
170	20240718	161000	218492940	4980	4980	4980	4980	0
171	20240718	160900	218492940	4980	4980	4980	4980	0
172	20240718	160800	218492940	4980	4980	4980	4980	0
173	20240718	160700	218492940	4980	4980	4980	4980	0
174	20240718	160600	218492940	4980	4980	4980	4980	0
175	20240718	160500	218492940	4980	4980	4980	4980	0
176	20240718	160400	218492940	4980	4980	4980	4980	0
177	20240718	160300	218492940	4980	4980	4980	4980	0
178	20240718	160200	218492940	4980	4980	4980	4980	0
179	20240718	160100	218492940	4980	4980	4980	4980	0
180	20240718	160000	218492940	4980	4980	4980	4980	0
181	20240718	155900	218492940	4980	4980	4980	4980	0
182	20240718	155800	218492940	4980	4980	4980	4980	3723
183	20240718	155700	218492940	4980	4980	4980	4980	0
184	20240718	155600	218492940	4980	4980	4980	4980	0
185	20240718	155500	218492940	4980	4980	4980	4980	0
186	20240718	155400	218492940	4980	4980	4980	4980	0
187	20240718	155300	218492940	4980	4980	4980	4980	0
188	20240718	155200	218492940	4980	4980	4980	4980	0
189	20240718	155100	218492940	4980	4980	4980	4980	0
190	20240718	155000	218492940	4980	4980	4980	4980	0
191	20240718	154900	218492940	4980	4980	4980	4980	0
192	20240718	154800	218492940	4980	4980	4980	4980	0
193	20240718	154700	218492940	4980	4980	4980	4980	0
194	20240718	154600	218492940	4980	4980	4980	4980	0
195	20240718	154500	218492940	4980	4980	4980	4980	0
196	20240718	154400	218492940	4980	4980	4980	4980	0
197	20240718	154300	218492940	4980	4980	4980	4980	0
198	20240718	154200	218492940	4980	4980	4980	4980	0
199	20240718	154100	218492940	4980	4980	4980	4980	0
200	20240718	154000	218492940	4980	4980	4980	4980	0
201	20240718	153900	218492940	4980	4980	4980	4980	0
202	20240718	153800	218492940	4980	4980	4980	4980	0
203	20240718	153700	218492940	4980	4980	4980	4980	0
204	20240718	153600	218492940	4980	4980	4980	4980	0
205	20240718	153500	218492940	4980	4980	4980	4980	0
206	20240718	153400	218492940	4980	4980	4980	4980	0
207	20240718	153300	218492940	4980	4980	4980	4980	0
208	20240718	153200	218492940	4980	4980	4980	4980	0
209	20240718	153100	218492940	4980	4980	4980	4980	0
210	20240718	153000	218492940	4980	4980	4980	4980	3723
211	20240718	152900	199952400	5020	5020	5020	5020	0
212	20240718	152800	199952400	5020	5020	5020	5020	0
213	20240718	152700	199952400	5020	5020	5020	5020	0
214	20240718	152600	199952400	5020	5020	5020	5020	0
215	20240718	152500	199952400	5020	5020	5020	5020	0
216	20240718	152400	199952400	5020	5020	5020	5020	0
217	20240718	152300	199952400	5020	5020	5020	5020	0
218	20240718	152200	199952400	5020	5020	5020	5020	0
219	20240718	152100	199952400	5020	5020	5020	5020	0
220	20240718	152000	199952400	5020	5020	5020	5020	0
221	20240718	151900	199952400	5020	4995	5020	4995	44
222	20240718	151800	199732570	5000	5020	5020	5000	43
223	20240718	151700	199516970	5020	5020	5020	5020	6
224	20240718	151600	199486850	5000	5000	5000	5000	2
225	20240718	151500	199476850	5020	5020	5020	5020	1
226	20240718	151400	199471830	4995	4995	4995	4995	3
227	20240718	151300	199456845	5010	5000	5010	5000	3
228	20240718	151200	199441835	5010	5010	5010	5010	0
229	20240718	151100	199441835	5010	5010	5010	5010	20
230	20240718	151000	199341635	5010	5010	5010	5010	1
231	20240718	150900	199336625	5020	5020	5020	5020	0
232	20240718	150800	199336625	5020	5020	5020	5020	2
233	20240718	150700	199326585	5020	5000	5020	5000	98
234	20240718	150600	198836565	5000	5000	5000	5000	3
235	20240718	150500	198821565	5020	5000	5020	5000	99
236	20240718	150400	198326545	5000	5000	5000	5000	0
237	20240718	150300	198326545	5000	5000	5000	5000	2
238	20240718	150200	198316545	5020	5000	5020	5000	10
239	20240718	150100	198266515	4995	5000	5000	4995	243
240	20240718	150000	197051520	5000	5000	5000	5000	110
241	20240718	145900	196501520	5020	5020	5020	5020	1
242	20240718	145800	196496500	5010	5010	5010	5010	0
243	20240718	145700	196496500	5010	5010	5010	5010	0
244	20240718	145600	196496500	5010	5010	5010	5010	2
245	20240718	145500	196486480	5020	5020	5020	5020	0
246	20240718	145400	196486480	5020	5020	5020	5020	0
247	20240718	145300	196486480	5020	5020	5020	5020	0
248	20240718	145200	196486480	5020	5020	5020	5020	0
249	20240718	145100	196486480	5020	5020	5020	5020	0
250	20240718	145000	196486480	5020	5020	5020	5020	0
251	20240718	144900	196486480	5020	5000	5020	5000	13
252	20240718	144800	196421410	5000	5000	5000	5000	37
253	20240718	144700	196236410	5010	5010	5010	5010	1
254	20240718	144600	196231400	5000	5000	5000	5000	0
255	20240718	144500	196231400	5000	5000	5000	5000	164
256	20240718	144400	195411400	5000	5000	5000	5000	5
257	20240718	144300	195386400	5000	5000	5000	5000	0
258	20240718	144200	195386400	5000	5000	5000	5000	0
259	20240718	144100	195386400	5000	5000	5000	5000	6
260	20240718	144000	195356400	5000	5000	5000	5000	0
261	20240718	143900	195356400	5000	5000	5000	5000	111
262	20240718	143800	194801400	4995	5000	5000	4995	791
263	20240718	143700	190849535	5000	5000	5000	5000	0
264	20240718	143600	190849535	5000	5000	5000	5000	0
265	20240718	143500	190849535	5000	5010	5010	5000	110
266	20240718	143400	190299525	5010	5010	5010	5010	0
267	20240718	143300	190299525	5010	5010	5010	5010	0
268	20240718	143200	190299525	5010	5010	5010	5010	0
269	20240718	143100	190299525	5010	5010	5010	5010	1
270	20240718	143000	190294515	5000	5000	5000	5000	0
271	20240718	142900	190294515	5000	5000	5000	5000	0
272	20240718	142800	190294515	5000	5010	5010	5000	202
273	20240718	142700	189284495	5010	5010	5010	5010	2
274	20240718	142600	189274475	5000	5000	5000	5000	269
275	20240718	142500	187929475	5010	5010	5010	5010	30
276	20240718	142400	187779175	5010	5010	5010	5010	2
277	20240718	142300	187769155	5020	5020	5020	5020	2
278	20240718	142200	187759115	5010	5010	5010	5010	199
279	20240718	142100	186762125	5010	5010	5010	5010	20
280	20240718	142000	186661925	5000	5000	5000	5000	2
281	20240718	141900	186651925	5000	5000	5000	5000	0
282	20240718	141800	186651925	5000	5000	5000	5000	0
283	20240718	141700	186651925	5000	5000	5000	5000	0
284	20240718	141600	186651925	5000	5000	5000	5000	0
285	20240718	141500	186651925	5000	5000	5000	5000	40
286	20240718	141400	186451925	4995	4995	4995	4995	0
287	20240718	141300	186451925	4995	4995	4995	4995	0
288	20240718	141200	186451925	4995	4995	4995	4995	68
289	20240718	141100	186112265	5000	5000	5000	5000	2
290	20240718	141000	186102265	5000	5000	5000	5000	0
291	20240718	140900	186102265	5000	5000	5000	5000	76
292	20240718	140800	185722265	5000	5000	5000	5000	550
293	20240718	140700	182972265	5000	5000	5000	5000	0
294	20240718	140600	182972265	5000	5000	5000	5000	0
295	20240718	140500	182972265	5000	5000	5000	5000	0
296	20240718	140400	182972265	5000	5000	5000	5000	100
297	20240718	140300	182472265	5000	5000	5000	5000	0
298	20240718	140200	182472265	5000	5000	5000	5000	0
299	20240718	140100	182472265	5000	5010	5010	5000	128
300	20240718	140000	181832255	5000	5010	5010	5000	55
301	20240718	135900	181557245	5000	5000	5010	5000	3
302	20240718	135800	181542235	4995	4995	4995	4995	0
303	20240718	135700	181542235	4995	4995	4995	4995	0
304	20240718	135600	181542235	4995	4995	4995	4995	0
305	20240718	135500	181542235	4995	4995	4995	4995	0
306	20240718	135400	181542235	4995	5010	5010	4995	18
307	20240718	135300	181452080	5010	5010	5010	5010	0
308	20240718	135200	181452080	5010	5010	5010	5010	0
309	20240718	135100	181452080	5010	5000	5010	5000	646
310	20240718	135000	178222060	5000	5000	5000	5000	200
311	20240718	134900	177222060	5020	5020	5020	5020	0
312	20240718	134800	177222060	5020	5020	5020	5020	0
313	20240718	134700	177222060	5020	5020	5020	5020	6
314	20240718	134600	177191940	5020	5000	5020	5000	101
315	20240718	134500	176686920	5000	5000	5000	5000	500
316	20240718	134400	174186920	5000	5000	5000	5000	0
317	20240718	134300	174186920	5000	5000	5000	5000	0
318	20240718	134200	174186920	5000	5000	5000	5000	0
319	20240718	134100	174186920	5000	5000	5000	5000	0
320	20240718	134000	174186920	5000	5010	5010	5000	1019
321	20240718	133900	169091730	5010	5010	5010	5010	0
322	20240718	133800	169091730	5010	5010	5010	5010	0
323	20240718	133700	169091730	5010	5010	5010	5010	23
324	20240718	133600	168976500	5030	5030	5030	5030	0
325	20240718	133500	168976500	5030	5030	5030	5030	0
326	20240718	133400	168976500	5030	5030	5030	5030	0
327	20240718	133300	168976500	5030	5010	5030	5010	101
328	20240718	133200	168470470	5030	5030	5030	5030	0
329	20240718	133100	168470470	5030	5030	5030	5030	0
330	20240718	133000	168470470	5030	5030	5030	5030	0
331	20240718	132900	168470470	5030	5030	5030	5030	0
332	20240718	132800	168470470	5030	5030	5030	5030	0
333	20240718	132700	168470470	5030	5020	5030	5020	200
334	20240718	132600	167466100	5020	5020	5020	5020	0
335	20240718	132500	167466100	5020	5020	5020	5020	0
336	20240718	132400	167466100	5020	5020	5020	5020	0
337	20240718	132300	167466100	5020	5010	5020	5010	698
338	20240718	132200	163969100	5020	5020	5020	5020	60
339	20240718	132100	163667900	5020	5020	5020	5020	52
340	20240718	132000	163406860	5020	5020	5020	5020	2
341	20240718	131900	163396820	5010	5010	5010	5010	15
342	20240718	131800	163321670	5030	5030	5030	5030	0
343	20240718	131700	163321670	5030	5030	5030	5030	0
344	20240718	131600	163321670	5030	5030	5030	5030	0
345	20240718	131500	163321670	5030	5030	5030	5030	0
346	20240718	131400	163321670	5030	5030	5030	5030	0
347	20240718	131300	163321670	5030	5030	5030	5030	4
348	20240718	131200	163301550	5030	5030	5030	5030	0
349	20240718	131100	163301550	5030	5030	5030	5030	0
350	20240718	131000	163301550	5030	5030	5030	5030	0
351	20240718	130900	163301550	5030	5030	5030	5030	0
352	20240718	130800	163301550	5030	5020	5030	5020	14
353	20240718	130700	163231260	5010	5010	5010	5010	60
354	20240718	130600	162930660	5020	5020	5020	5020	0
355	20240718	130500	162930660	5020	5020	5020	5020	0
356	20240718	130400	162930660	5020	5020	5020	5020	0
357	20240718	130300	162930660	5020	5020	5020	5020	200
358	20240718	130200	161926660	5020	5020	5020	5020	4
359	20240718	130100	161906580	5030	5030	5030	5030	0
360	20240718	130000	161906580	5030	5030	5030	5030	2
361	20240718	125900	161896520	5030	5030	5030	5030	3
362	20240718	125800	161881430	5030	5030	5030	5030	0
363	20240718	125700	161881430	5030	5030	5030	5030	0
364	20240718	125600	161881430	5030	5030	5030	5030	0
365	20240718	125500	161881430	5030	5030	5030	5030	1
366	20240718	125400	161876400	5030	5030	5030	5030	0
367	20240718	125300	161876400	5030	5030	5030	5030	0
368	20240718	125200	161876400	5030	5030	5030	5030	0
369	20240718	125100	161876400	5030	5010	5030	5010	10
370	20240718	125000	161826280	5020	5020	5020	5020	110
371	20240718	124900	161274080	5030	5030	5030	5030	0
372	20240718	124800	161274080	5030	5030	5030	5030	0
373	20240718	124700	161274080	5030	5030	5030	5030	0
374	20240718	124600	161274080	5030	5030	5030	5030	0
375	20240718	124500	161274080	5030	5030	5030	5030	1
376	20240718	124400	161269050	5030	5030	5030	5030	0
377	20240718	124300	161269050	5030	5020	5030	5020	202
378	20240718	124200	160255000	5010	5010	5010	5010	0
379	20240718	124100	160255000	5010	5010	5010	5010	0
380	20240718	124000	160255000	5010	5010	5010	5010	100
381	20240718	123900	159754000	5020	5020	5020	5020	0
382	20240718	123800	159754000	5020	5020	5020	5020	0
383	20240718	123700	159754000	5020	5020	5020	5020	0
384	20240718	123600	159754000	5020	5020	5020	5020	0
385	20240718	123500	159754000	5020	5020	5020	5020	4
386	20240718	123400	159733920	5020	5020	5020	5020	30
387	20240718	123300	159583320	5020	5020	5020	5020	1
388	20240718	123200	159578300	5020	5020	5020	5020	0
389	20240718	123100	159578300	5020	5020	5020	5020	27
390	20240718	123000	159442760	5020	5020	5020	5020	0
391	20240718	122900	159442760	5020	5020	5020	5020	18
392	20240718	122800	159352400	5020	5020	5020	5020	30
393	20240718	122700	159201800	5020	5020	5020	5020	68
394	20240718	122600	158860440	5020	5020	5020	5020	44
395	20240718	122500	158639560	5020	5020	5020	5020	19
396	20240718	122400	158544180	5020	5010	5020	5010	192
397	20240718	122300	157582080	5010	5010	5010	5010	3
398	20240718	122200	157567050	5010	5010	5010	5010	18
399	20240718	122100	157476870	5010	5010	5010	5010	0
400	20240718	122000	157476870	5010	5010	5010	5010	47
401	20240718	121900	157241400	5000	5000	5000	5000	13
402	20240718	121800	157176400	5010	5010	5010	5010	0
403	20240718	121700	157176400	5010	5010	5010	5010	21
404	20240718	121600	157071190	4995	4995	4995	4995	0
405	20240718	121500	157071190	4995	4995	4995	4995	0
406	20240718	121400	157071190	4995	4995	4995	4995	3
407	20240718	121300	157056205	5000	5000	5000	5000	0
408	20240718	121200	157056205	5000	5000	5000	5000	0
409	20240718	121100	157056205	5000	5000	5000	5000	0
410	20240718	121000	157056205	5000	5000	5000	5000	0
411	20240718	120900	157056205	5000	5000	5000	4995	129
412	20240718	120800	156411800	5020	5020	5020	5020	0
413	20240718	120700	156411800	5020	5020	5020	5020	0
414	20240718	120600	156411800	5020	5020	5020	5020	0
415	20240718	120500	156411800	5020	5020	5020	5020	0
416	20240718	120400	156411800	5020	5020	5020	5020	0
417	20240718	120300	156411800	5020	5000	5020	5000	111
418	20240718	120200	155856780	5020	5020	5020	5020	19
419	20240718	120100	155761400	5020	5020	5020	5020	0
420	20240718	120000	155761400	5020	5020	5020	5020	0
421	20240718	115900	155761400	5020	5020	5020	5020	0
422	20240718	115800	155761400	5020	5020	5020	5020	0
423	20240718	115700	155761400	5020	5000	5020	5000	91
424	20240718	115600	155306380	5020	5020	5020	5020	1
425	20240718	115500	155301360	5020	5020	5020	5020	0
426	20240718	115400	155301360	5020	5020	5020	5020	0
427	20240718	115300	155301360	5020	5020	5020	5020	0
428	20240718	115200	155301360	5020	5020	5020	5020	0
429	20240718	115100	155301360	5020	5020	5020	5020	0
430	20240718	115000	155301360	5020	5020	5020	5020	10
431	20240718	114900	155251160	5020	5020	5020	5020	0
432	20240718	114800	155251160	5020	5020	5020	5020	0
433	20240718	114700	155251160	5020	5020	5020	5020	0
434	20240718	114600	155251160	5020	5020	5020	5020	0
435	20240718	114500	155251160	5020	5020	5020	5020	1
436	20240718	114400	155246140	5000	5000	5000	5000	0
437	20240718	114300	155246140	5000	5010	5010	5000	46
438	20240718	114200	155015830	5020	5020	5020	5020	0
439	20240718	114100	155015830	5020	5020	5020	5020	0
440	20240718	114000	155015830	5020	5020	5020	5020	0
441	20240718	113900	155015830	5020	5020	5020	5020	0
442	20240718	113800	155015830	5020	5020	5020	5020	0
443	20240718	113700	155015830	5020	5020	5020	5020	0
444	20240718	113600	155015830	5020	5020	5020	5020	3
445	20240718	113500	155000770	5010	5020	5020	5010	51
446	20240718	113400	154745250	5010	5010	5010	5010	19
447	20240718	113300	154650060	5010	5010	5010	5010	0
448	20240718	113200	154650060	5010	5010	5010	5010	0
449	20240718	113100	154650060	5010	5010	5010	5010	1
450	20240718	113000	154645050	5020	5020	5020	5020	0
451	20240718	112900	154645050	5020	5020	5020	5020	0
452	20240718	112800	154645050	5020	5020	5020	5020	0
453	20240718	112700	154645050	5020	5020	5020	5020	0
454	20240718	112600	154645050	5020	5020	5020	5020	0
455	20240718	112500	154645050	5020	5020	5020	5020	0
456	20240718	112400	154645050	5020	5020	5020	5020	0
457	20240718	112300	154645050	5020	5020	5020	5020	0
458	20240718	112200	154645050	5020	5020	5020	5020	0
459	20240718	112100	154645050	5020	4990	5020	4990	21
460	20240718	112000	154540230	5020	5020	5020	5020	0
461	20240718	111900	154540230	5020	5020	5020	5020	1
462	20240718	111800	154535210	5010	5010	5010	5010	1
463	20240718	111700	154530200	5010	5010	5010	5010	0
464	20240718	111600	154530200	5010	5000	5010	5000	6
465	20240718	111500	154500190	5000	5000	5000	5000	0
466	20240718	111400	154500190	5000	5000	5000	5000	0
467	20240718	111300	154500190	5000	5000	5000	5000	1
468	20240718	111200	154495190	5000	5000	5000	5000	17
469	20240718	111100	154410190	5000	5000	5000	5000	0
470	20240718	111000	154410190	5000	5000	5000	5000	0
471	20240718	110900	154410190	5000	5000	5000	5000	165
472	20240718	110800	153585190	5000	5000	5000	5000	10
473	20240718	110700	153535190	5000	5000	5000	5000	0
474	20240718	110600	153535190	5000	5000	5000	5000	1
475	20240718	110500	153530190	5000	5000	5000	5000	2
476	20240718	110400	153520190	4985	4985	4985	4985	0
477	20240718	110300	153520190	4985	4985	4985	4985	56
478	20240718	110200	153241030	4985	4985	4985	4985	1363
479	20240718	110100	146446475	4985	4985	4985	4985	26
480	20240718	110000	146316865	4980	4980	4980	4980	0
481	20240718	105900	146316865	4980	4985	4985	4980	238
482	20240718	105800	145130535	4985	4985	4985	4985	40
483	20240718	105700	144931135	5000	5000	5000	5000	0
484	20240718	105600	144931135	5000	5000	5000	5000	20
485	20240718	105500	144831135	5000	4985	5000	4985	2
486	20240718	105400	144821150	5000	4985	5000	4985	27
487	20240718	105300	144686540	4980	4980	4980	4970	718
488	20240718	105200	141114385	4985	4995	4995	4985	1977
489	20240718	105100	131258350	4995	4995	4995	4995	306
490	20240718	105000	129729880	5000	5000	5000	5000	0
491	20240718	104900	129729880	5000	5000	5000	5000	347
492	20240718	104800	127994880	5000	5000	5000	5000	10
493	20240718	104700	127944880	5000	5000	5000	5000	1
494	20240718	104600	127939880	5000	5000	5000	5000	0
495	20240718	104500	127939880	5000	5000	5000	5000	0
496	20240718	104400	127939880	5000	5000	5000	5000	200
497	20240718	104300	126939880	5000	5000	5000	5000	10
498	20240718	104200	126889880	4995	5000	5000	4995	51
499	20240718	104100	126635130	5000	5000	5000	5000	21
500	20240718	104000	126530130	4995	4995	4995	4995	0
501	20240718	103900	126530130	4995	5000	5000	4995	882
502	20240718	103800	122121905	5000	5000	5000	5000	500
503	20240718	103700	119621905	5000	5000	5000	5000	400
504	20240718	103600	117621905	5000	5000	5000	5000	1500
505	20240718	103500	110121905	5000	5000	5000	5000	500
506	20240718	103400	107621905	5000	5000	5000	5000	0
507	20240718	103300	107621905	5000	5000	5000	5000	0
508	20240718	103200	107621905	5000	5000	5000	5000	0
509	20240718	103100	107621905	5000	5000	5000	5000	0
510	20240718	103000	107621905	5000	5000	5000	5000	0
511	20240718	102900	107621905	5000	5000	5000	5000	15
512	20240718	102800	107546905	5000	5000	5000	5000	0
513	20240718	102700	107546905	5000	5000	5000	5000	118
514	20240718	102600	106956905	5000	5000	5000	5000	21
515	20240718	102500	106851905	5000	5000	5000	5000	0
516	20240718	102400	106851905	5000	5000	5000	5000	18
517	20240718	102300	106761905	5020	5020	5020	5020	0
518	20240718	102200	106761905	5020	5020	5020	5020	0
519	20240718	102100	106761905	5020	5020	5020	5020	20
520	20240718	102000	106661505	5020	5020	5020	5020	0
521	20240718	101900	106661505	5020	5020	5020	5020	0
522	20240718	101800	106661505	5020	5020	5020	5020	0
523	20240718	101700	106661505	5020	5020	5020	5020	1
524	20240718	101600	106656485	5000	5020	5020	5000	155
525	20240718	101500	105881465	5010	5010	5010	5010	0
526	20240718	101400	105881465	5010	5010	5010	5010	0
527	20240718	101300	105881465	5010	5010	5010	5010	0
528	20240718	101200	105881465	5010	5020	5020	5010	34
529	20240718	101100	105710925	5000	5000	5000	5000	65
530	20240718	101000	105385925	5020	5020	5020	5020	0
531	20240718	100900	105385925	5020	5020	5020	5020	0
532	20240718	100800	105385925	5020	5020	5020	5020	1
533	20240718	100700	105380905	5020	5020	5020	5020	11
534	20240718	100600	105325685	5030	5020	5030	5020	6
535	20240718	100500	105295555	5000	5000	5000	5000	0
536	20240718	100400	105295555	5000	5000	5000	5000	1500
537	20240718	100300	97795555	5000	5000	5000	5000	750
538	20240718	100200	94045555	5000	5000	5000	5000	28
539	20240718	100100	93905555	5000	5030	5030	5000	401
540	20240718	100000	91899415	5010	5010	5010	5010	6
541	20240718	095900	91869355	5010	5010	5010	5010	1249
542	20240718	095800	85611865	5010	5010	5010	5010	1613
543	20240718	095700	77530735	5020	5020	5020	5020	50
544	20240718	095600	77279735	5030	5030	5030	5020	708
545	20240718	095500	73721645	5030	5040	5050	5030	718
546	20240718	095400	70106925	5050	5050	5050	5050	0
547	20240718	095300	70106925	5050	5060	5060	5050	5
548	20240718	095200	70081655	5090	5090	5090	5070	3
549	20240718	095100	70066405	5070	5070	5070	5060	28
550	20240718	095000	69924475	5070	5080	5090	5070	4
551	20240718	094900	69904165	5090	5090	5090	5090	17
552	20240718	094800	69817635	5090	5050	5090	5050	26
553	20240718	094700	69685935	5090	5090	5090	5050	6
554	20240718	094600	69655545	5080	5040	5080	5030	580
555	20240718	094500	66724265	5050	5020	5050	5020	880
556	20240718	094400	62285155	4995	5070	5070	4855	5003
557	20240718	094300	37393240	5090	5090	5090	5090	11
558	20240718	094200	37337250	5080	5090	5100	5080	4
559	20240718	094100	37316890	5070	5100	5100	5070	1148
560	20240718	094000	31495050	5100	5100	5100	5100	9
561	20240718	093900	31449150	5110	5100	5110	5100	11
562	20240718	093800	31393040	5100	5100	5100	5100	0
563	20240718	093700	31393040	5100	5100	5100	5100	1
564	20240718	093600	31387940	5090	5090	5090	5090	163
565	20240718	093500	30558270	5090	5090	5090	5090	117
566	20240718	093400	29962740	5090	5090	5090	5090	284
567	20240718	093300	28517180	5090	5090	5090	5090	0
568	20240718	093200	28517180	5090	5090	5090	5090	458
569	20240718	093100	26185960	5090	5090	5090	5090	0
570	20240718	093000	26185960	5090	5050	5090	5050	61
571	20240718	092900	25877520	5050	5050	5050	5050	683
572	20240718	092800	22428370	5050	5070	5090	5050	89
573	20240718	092700	21977980	5090	5090	5090	5090	0
574	20240718	092600	21977980	5090	5090	5090	5090	10
575	20240718	092500	21927080	5090	5090	5090	5090	113
576	20240718	092400	21351910	5090	5090	5090	5090	0
577	20240718	092300	21351910	5090	5090	5090	5090	5
578	20240718	092200	21326460	5090	5090	5090	5090	0
579	20240718	092100	21326460	5090	5090	5090	5090	1
580	20240718	092000	21321370	5060	5070	5070	5060	12
581	20240718	091900	21260630	5090	5090	5090	5090	3
582	20240718	091800	21245360	5090	5090	5090	5090	6
583	20240718	091700	21214820	5090	5090	5090	5090	376
584	20240718	091600	19300980	5080	5080	5080	5080	1
585	20240718	091500	19295900	5090	5090	5090	5090	0
586	20240718	091400	19295900	5090	5090	5090	5090	3
587	20240718	091300	19280630	5090	5090	5090	5090	1
588	20240718	091200	19275540	5070	5090	5100	5070	149
589	20240718	091100	18516680	5100	5100	5100	5100	3
590	20240718	091000	18501380	5100	5100	5100	5100	0
591	20240718	090900	18501380	5100	5100	5100	5100	0
592	20240718	090800	18501380	5100	5070	5100	5050	1353
593	20240718	090700	11647530	5080	5070	5080	5050	548
594	20240718	090600	8879450	5080	5070	5090	5070	17
595	20240718	090500	8793230	5060	5080	5080	5050	1053
596	20240718	090400	3464830	5070	5100	5110	5070	71
597	20240718	090300	3104330	5130	5130	5130	5130	0
598	20240718	090200	3104330	5130	5120	5130	5100	5
599	20240718	090100	3078750	5110	5130	5130	5110	51
600	20240718	090000	2817140	5140	5120	5140	5080	551